Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 8.354 | 8.393 | 8.074 | 8.291 | 8,428,363 | -0.06(-0.76%) |
Feb 27, 2006 | 8.429 | 8.550 | 8.333 | 8.354 | 5,086,908 | -0.12(-1.40%) |
Feb 24, 2006 | 8.465 | 8.630 | 8.444 | 8.473 | 2,223,289 | -0.06(-0.67%) |
Feb 23, 2006 | 8.674 | 8.707 | 8.529 | 8.531 | 3,360,755 | -0.24(-2.71%) |
Feb 22, 2006 | 8.778 | 8.851 | 8.694 | 8.768 | 3,439,525 | +0.01(+0.09%) |
Feb 21, 2006 | 8.893 | 8.914 | 8.724 | 8.761 | 2,379,524 | -0.04(-0.41%) |
Feb 17, 2006 | 8.761 | 8.856 | 8.717 | 8.797 | 2,575,666 | +0.10(+1.15%) |
Feb 16, 2006 | 8.486 | 8.728 | 8.454 | 8.697 | 5,533,444 | +0.18(+2.14%) |
Feb 15, 2006 | 8.473 | 8.672 | 8.439 | 8.515 | 5,018,572 | -0.01(-0.09%) |
Feb 14, 2006 | 8.818 | 8.818 | 8.496 | 8.523 | 7,538,160 | -0.34(-3.81%) |
Feb 13, 2006 | 8.818 | 8.862 | 8.621 | 8.860 | 5,167,765 | +0.01(+0.13%) |
Feb 10, 2006 | 8.906 | 9.010 | 8.797 | 8.849 | 5,030,831 | -0.05(-0.52%) |
Feb 09, 2006 | 8.879 | 8.991 | 8.837 | 8.895 | 4,650,545 | +0.00(+0.00%) |
Feb 08, 2006 | 9.096 | 9.119 | 8.855 | 8.895 | 4,632,809 | -0.16(-1.80%) |
Feb 07, 2006 | 9.215 | 9.259 | 9.056 | 9.058 | 4,177,144 | -0.15(-1.62%) |
Feb 06, 2006 | 9.111 | 9.226 | 9.106 | 9.207 | 3,657,837 | +0.14(+1.54%) |
Feb 03, 2006 | 9.054 | 9.067 | 8.945 | 9.067 | 3,478,127 | +0.02(+0.21%) |
Feb 02, 2006 | 9.154 | 9.215 | 8.970 | 9.048 | 6,237,938 | -0.15(-1.67%) |
Feb 01, 2006 | 9.297 | 9.326 | 9.200 | 9.201 | 2,920,740 | -0.05(-0.56%) |
Jan 31, 2006 | 9.374 | 9.384 | 9.253 | 9.253 | 5,028,744 | -0.12(-1.33%) |
Jan 30, 2006 | 9.320 | 9.399 | 9.244 | 9.378 | 10,258,847 | +0.06(+0.64%) |
Jan 27, 2006 | 9.332 | 9.384 | 9.263 | 9.318 | 6,768,199 | -0.01(-0.14%) |
Jan 26, 2006 | 9.414 | 9.414 | 9.167 | 9.332 | 28,927,278 | -0.11(-1.16%) |
Jan 25, 2006 | 9.412 | 9.443 | 9.211 | 9.441 | 3,849,545 | +0.07(+0.74%) |
Jan 24, 2006 | 9.297 | 9.460 | 9.276 | 9.372 | 2,896,744 | +0.09(+1.01%) |
Jan 23, 2006 | 9.271 | 9.332 | 9.165 | 9.278 | 2,480,464 | +0.03(+0.29%) |
Jan 20, 2006 | 9.328 | 9.391 | 9.221 | 9.251 | 2,117,654 | -0.07(-0.80%) |
Jan 19, 2006 | 9.453 | 9.464 | 9.299 | 9.326 | 2,108,264 | -0.11(-1.14%) |
Jan 18, 2006 | 9.432 | 9.451 | 9.374 | 9.433 | 2,682,866 | -0.03(-0.28%) |
Jan 17, 2006 | 9.357 | 9.481 | 9.336 | 9.460 | 3,727,478 | +0.12(+1.25%) |
Jan 13, 2006 | 9.029 | 9.386 | 9.029 | 9.343 | 3,234,254 | +0.32(+3.53%) |
Jan 12, 2006 | 8.805 | 9.230 | 8.793 | 9.025 | 7,463,042 | +0.22(+2.46%) |
Jan 11, 2006 | 8.889 | 8.889 | 8.757 | 8.809 | 1,870,912 | -0.09(-1.01%) |
Jan 10, 2006 | 8.952 | 8.971 | 8.866 | 8.899 | 2,025,582 | -0.07(-0.81%) |
Jan 09, 2006 | 8.876 | 9.044 | 8.876 | 8.971 | 3,371,971 | +0.13(+1.45%) |
Jan 06, 2006 | 8.933 | 9.115 | 8.816 | 8.843 | 5,881,909 | -0.04(-0.47%) |
Jan 05, 2006 | 8.914 | 8.973 | 8.722 | 8.885 | 5,660,467 | -0.22(-2.42%) |
Jan 04, 2006 | 9.182 | 9.276 | 9.098 | 9.106 | 2,506,547 | -0.09(-0.94%) |
Jan 03, 2006 | 9.086 | 9.221 | 8.968 | 9.192 | 3,081,931 | +0.16(+1.76%) |
Dec 30, 2005 | 8.828 | 9.071 | 8.795 | 9.033 | 3,705,308 | +0.19(+2.12%) |
Dec 29, 2005 | 8.799 | 8.920 | 8.751 | 8.845 | 677,106 | +0.03(+0.30%) |
Dec 28, 2005 | 8.778 | 8.845 | 8.772 | 8.818 | 1,142,161 | +0.04(+0.50%) |
Dec 27, 2005 | 8.864 | 8.872 | 8.770 | 8.774 | 2,685,213 | -0.09(-0.97%) |
Dec 23, 2005 | 8.864 | 8.943 | 8.816 | 8.860 | 1,625,213 | +0.04(+0.48%) |
Dec 22, 2005 | 8.718 | 8.889 | 8.684 | 8.818 | 2,462,989 | +0.21(+2.45%) |
Dec 21, 2005 | 8.630 | 8.665 | 8.527 | 8.607 | 897,244 | -0.02(-0.27%) |
Dec 20, 2005 | 8.751 | 8.751 | 8.571 | 8.630 | 1,036,526 | -0.06(-0.73%) |
Dec 19, 2005 | 8.690 | 8.753 | 8.659 | 8.694 | 1,650,513 | -0.05(-0.55%) |
Dec 16, 2005 | 8.684 | 8.761 | 8.661 | 8.741 | 1,939,770 | +0.04(+0.46%) |
Dec 15, 2005 | 8.703 | 8.793 | 8.628 | 8.701 | 1,631,212 | +0.05(+0.60%) |
Dec 14, 2005 | 8.667 | 8.818 | 8.615 | 8.649 | 2,583,752 | +0.00(+0.04%) |
Dec 13, 2005 | 8.626 | 8.667 | 8.521 | 8.646 | 2,671,390 | +0.06(+0.65%) |
Dec 12, 2005 | 8.605 | 8.684 | 8.531 | 8.590 | 2,646,089 | +0.07(+0.86%) |
Dec 09, 2005 | 8.492 | 8.571 | 8.454 | 8.517 | 889,680 | -0.01(-0.09%) |
Dec 08, 2005 | 8.435 | 8.532 | 8.435 | 8.525 | 2,159,908 | +0.09(+1.07%) |
Dec 07, 2005 | 8.320 | 8.521 | 8.320 | 8.435 | 1,689,115 | +0.00(+0.00%) |
Dec 06, 2005 | 8.377 | 8.446 | 8.370 | 8.435 | 2,238,417 | +0.02(+0.27%) |
Dec 05, 2005 | 8.339 | 8.550 | 8.324 | 8.412 | 3,379,796 | +0.02(+0.25%) |
Dec 02, 2005 | 8.483 | 8.546 | 8.268 | 8.391 | 2,700,081 | -0.06(-0.75%) |